Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 116.82 | 117.11 | 115.82 | 115.95 | 1,669,385 | -1.02(-0.87%) |
Apr 27, 2017 | 115.98 | 117.02 | 115.65 | 116.98 | 1,201,050 | +0.89(+0.76%) |
Apr 26, 2017 | 116.75 | 117.05 | 115.57 | 116.09 | 1,443,787 | -0.48(-0.41%) |
Apr 25, 2017 | 117.43 | 118.03 | 116.41 | 116.57 | 1,397,133 | -0.46(-0.39%) |
Apr 24, 2017 | 118.36 | 119.24 | 116.22 | 117.03 | 2,405,381 | -0.13(-0.11%) |
Apr 21, 2017 | 116.63 | 117.44 | 114.12 | 117.16 | 3,401,763 | +4.13(+3.65%) |
Apr 20, 2017 | 112.19 | 113.21 | 111.80 | 113.02 | 1,244,829 | +1.41(+1.27%) |
Apr 19, 2017 | 112.33 | 113.22 | 111.28 | 111.61 | 1,133,890 | -0.14(-0.12%) |
Apr 18, 2017 | 111.30 | 111.93 | 110.75 | 111.75 | 1,101,940 | +0.03(+0.03%) |
Apr 17, 2017 | 111.47 | 112.05 | 110.78 | 111.71 | 1,585,945 | +0.51(+0.46%) |
Apr 13, 2017 | 112.50 | 112.86 | 111.20 | 111.20 | 819,470 | -1.44(-1.28%) |
Apr 12, 2017 | 113.04 | 113.31 | 112.39 | 112.64 | 1,324,891 | -0.27(-0.24%) |
Apr 11, 2017 | 112.67 | 113.16 | 112.07 | 112.91 | 840,033 | +0.05(+0.05%) |
Apr 10, 2017 | 112.72 | 113.32 | 112.13 | 112.86 | 977,495 | +0.21(+0.19%) |
Apr 07, 2017 | 112.70 | 113.27 | 112.42 | 112.65 | 828,147 | -0.12(-0.11%) |
Apr 06, 2017 | 111.73 | 113.42 | 111.73 | 112.77 | 998,648 | +1.11(+1.00%) |
Apr 05, 2017 | 112.52 | 113.48 | 111.36 | 111.65 | 1,052,115 | -0.71(-0.64%) |
Apr 04, 2017 | 112.66 | 112.96 | 111.89 | 112.37 | 1,087,663 | -0.39(-0.35%) |
Apr 03, 2017 | 113.37 | 113.62 | 111.92 | 112.76 | 824,991 | -0.40(-0.35%) |
Mar 31, 2017 | 112.72 | 113.53 | 112.43 | 113.16 | 971,262 | +0.20(+0.17%) |
Mar 30, 2017 | 112.30 | 113.26 | 112.19 | 112.96 | 567,799 | +0.54(+0.48%) |
Mar 29, 2017 | 112.18 | 112.70 | 111.82 | 112.43 | 712,678 | -0.08(-0.07%) |
Mar 28, 2017 | 111.22 | 112.83 | 111.01 | 112.50 | 765,902 | +1.10(+0.99%) |
Mar 27, 2017 | 110.25 | 111.80 | 109.08 | 111.41 | 807,118 | +0.01(+0.01%) |
Mar 24, 2017 | 111.74 | 112.43 | 110.91 | 111.40 | 667,514 | -0.31(-0.27%) |
Mar 23, 2017 | 111.30 | 112.40 | 110.94 | 111.70 | 770,913 | +0.48(+0.43%) |
Mar 22, 2017 | 110.27 | 111.55 | 109.68 | 111.23 | 958,160 | +0.88(+0.79%) |
Mar 21, 2017 | 112.22 | 112.27 | 110.16 | 110.35 | 871,771 | -1.40(-1.25%) |
Mar 20, 2017 | 112.05 | 112.70 | 111.36 | 111.75 | 746,107 | -0.10(-0.09%) |
Mar 17, 2017 | 111.95 | 112.44 | 111.17 | 111.85 | 2,042,114 | +0.16(+0.15%) |
Mar 16, 2017 | 116.59 | 116.59 | 111.10 | 111.69 | 1,036,854 | +0.06(+0.05%) |
Mar 15, 2017 | 110.86 | 111.78 | 110.38 | 111.63 | 1,082,969 | +1.17(+1.06%) |
Mar 14, 2017 | 110.81 | 111.17 | 110.04 | 110.45 | 853,752 | -0.86(-0.77%) |
Mar 13, 2017 | 110.50 | 111.73 | 110.14 | 111.31 | 1,831,956 | +1.29(+1.17%) |
Mar 10, 2017 | 109.12 | 110.05 | 108.84 | 110.03 | 634,345 | +1.33(+1.22%) |
Mar 09, 2017 | 108.94 | 109.41 | 108.54 | 108.70 | 805,696 | -0.55(-0.50%) |
Mar 08, 2017 | 108.89 | 109.65 | 108.86 | 109.24 | 725,055 | +0.31(+0.28%) |
Mar 07, 2017 | 109.31 | 109.66 | 108.81 | 108.94 | 920,200 | -0.55(-0.51%) |
Mar 06, 2017 | 108.20 | 110.42 | 108.20 | 109.49 | 873,263 | +0.44(+0.41%) |
Mar 03, 2017 | 109.06 | 109.38 | 108.25 | 109.05 | 629,083 | -0.05(-0.05%) |
Mar 02, 2017 | 109.56 | 110.20 | 108.97 | 109.10 | 603,040 | -1.02(-0.93%) |
Mar 01, 2017 | 109.86 | 111.12 | 109.75 | 110.12 | 1,173,682 | +1.83(+1.69%) |
Feb 28, 2017 | 108.40 | 108.85 | 107.72 | 108.29 | 1,094,605 | -0.40(-0.37%) |
Feb 27, 2017 | 108.03 | 109.29 | 107.85 | 108.69 | 826,194 | +0.37(+0.34%) |
Feb 24, 2017 | 107.21 | 108.32 | 106.86 | 108.32 | 670,661 | +0.55(+0.51%) |
Feb 23, 2017 | 108.14 | 108.46 | 107.08 | 107.77 | 1,012,823 | -0.14(-0.13%) |
Feb 22, 2017 | 107.47 | 108.27 | 107.05 | 107.92 | 796,021 | +0.03(+0.03%) |
Feb 21, 2017 | 107.31 | 108.15 | 106.98 | 107.88 | 806,121 | +0.51(+0.47%) |
Feb 17, 2017 | 107.37 | 107.37 | 107.37 | 0 | +0.21(+0.20%) | |
Feb 16, 2017 | 107.35 | 107.60 | 106.47 | 107.16 | 757,340 | -0.26(-0.24%) |
Feb 15, 2017 | 106.53 | 107.65 | 106.40 | 107.42 | 697,529 | +0.78(+0.73%) |
Feb 14, 2017 | 106.90 | 107.21 | 105.85 | 106.64 | 645,777 | -0.53(-0.49%) |
Feb 13, 2017 | 105.59 | 107.52 | 105.59 | 107.17 | 1,534,391 | +2.27(+2.17%) |
Feb 10, 2017 | 104.71 | 105.23 | 104.34 | 104.90 | 467,018 | +0.55(+0.53%) |
Feb 09, 2017 | 103.58 | 104.64 | 103.58 | 104.35 | 577,842 | +0.80(+0.77%) |
Feb 08, 2017 | 103.17 | 103.63 | 102.66 | 103.55 | 775,812 | +0.03(+0.03%) |
Feb 07, 2017 | 104.17 | 104.38 | 103.33 | 103.52 | 999,922 | -0.42(-0.40%) |
Feb 06, 2017 | 104.41 | 104.88 | 103.58 | 103.94 | 741,071 | -0.78(-0.74%) |
Feb 03, 2017 | 104.32 | 105.04 | 104.00 | 104.72 | 824,846 | +0.98(+0.95%) |
Feb 02, 2017 | 104.23 | 104.23 | 102.49 | 103.74 | 1,160,872 | -0.25(-0.25%) |